Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 6.64 | 6.64 | 6.4 | 6.48 | 6.48 | -0.03 (-0.46%) | 1,565,000 |
13 Oct 2021 | CNY | 6.53 | 6.56 | 6.4 | 6.51 | 6.51 | +0.02 (+0.31%) | 1,474,400 |
12 Oct 2021 | CNY | 6.53 | 6.6 | 6.41 | 6.49 | 6.49 | -0.07 (-1.07%) | 1,793,700 |
11 Oct 2021 | CNY | 6.53 | 6.7 | 6.51 | 6.56 | 6.56 | 0.0 (0.0%) | 2,310,100 |
8 Oct 2021 | CNY | 6.39 | 6.6 | 6.33 | 6.56 | 6.56 | +0.23 (+3.63%) | 2,566,515 |
30 Sep 2021 | CNY | 6.16 | 6.36 | 6.16 | 6.33 | 6.33 | +0.17 (+2.76%) | 1,606,720 |
29 Sep 2021 | CNY | 6.31 | 6.31 | 6.11 | 6.16 | 6.16 | -0.14 (-2.22%) | 1,786,024 |
28 Sep 2021 | CNY | 6.24 | 6.33 | 6.2 | 6.3 | 6.3 | +0.08 (+1.29%) | 1,544,582 |
27 Sep 2021 | CNY | 6.63 | 6.63 | 6.2 | 6.22 | 6.22 | -0.35 (-5.33%) | 4,642,813 |
24 Sep 2021 | CNY | 6.76 | 6.77 | 6.55 | 6.57 | 6.57 | -0.18 (-2.67%) | 3,021,620 |
23 Sep 2021 | CNY | 6.74 | 6.86 | 6.67 | 6.75 | 6.75 | +0.07 (+1.05%) | 3,319,100 |
22 Sep 2021 | CNY | 6.78 | 6.81 | 6.63 | 6.68 | 6.68 | -0.09 (-1.33%) | 2,706,098 |
17 Sep 2021 | CNY | 6.94 | 6.94 | 6.69 | 6.77 | 6.77 | -0.17 (-2.45%) | 3,731,486 |
16 Sep 2021 | CNY | 6.89 | 7.06 | 6.83 | 6.94 | 6.94 | +0.06 (+0.87%) | 4,113,940 |
15 Sep 2021 | CNY | 6.82 | 6.93 | 6.76 | 6.88 | 6.88 | +0.03 (+0.44%) | 2,575,280 |
14 Sep 2021 | CNY | 6.96 | 7.1 | 6.83 | 6.85 | 6.85 | -0.12 (-1.72%) | 4,071,200 |
13 Sep 2021 | CNY | 6.85 | 7.01 | 6.85 | 6.97 | 6.97 | +0.09 (+1.31%) | 2,428,200 |
10 Sep 2021 | CNY | 6.95 | 7 | 6.88 | 6.88 | 6.88 | -0.13 (-1.85%) | 2,339,852 |
9 Sep 2021 | CNY | 7.11 | 7.15 | 6.91 | 7.01 | 7.01 | -0.02 (-0.28%) | 3,689,601 |
8 Sep 2021 | CNY | 6.9 | 7.06 | 6.85 | 7.03 | 7.03 | +0.13 (+1.88%) | 4,755,297 |
7 Sep 2021 | CNY | 6.95 | 6.96 | 6.8 | 6.9 | 6.9 | -0.24 (-3.36%) | 6,593,336 |
6 Sep 2021 | CNY | 6.67 | 7.21 | 6.62 | 7.14 | 7.14 | +0.47 (+7.05%) | 8,983,285 |
3 Sep 2021 | CNY | 6.63 | 6.72 | 6.58 | 6.67 | 6.67 | +0.05 (+0.76%) | 2,225,840 |
2 Sep 2021 | CNY | 6.57 | 6.65 | 6.54 | 6.62 | 6.62 | +0.02 (+0.30%) | 2,597,846 |
1 Sep 2021 | CNY | 6.66 | 6.74 | 6.5 | 6.6 | 6.6 | -0.06 (-0.90%) | 3,787,400 |
31 Aug 2021 | CNY | 6.76 | 6.76 | 6.58 | 6.66 | 6.66 | -0.11 (-1.62%) | 4,580,297 |
30 Aug 2021 | CNY | 7.04 | 7.04 | 6.68 | 6.77 | 6.77 | -0.3 (-4.24%) | 5,858,098 |
27 Aug 2021 | CNY | 7.14 | 7.17 | 6.99 | 7.07 | 7.07 | -0.09 (-1.26%) | 4,592,640 |
26 Aug 2021 | CNY | 7.22 | 7.33 | 7.13 | 7.16 | 7.16 | -0.11 (-1.51%) | 4,439,220 |
25 Aug 2021 | CNY | 7.09 | 7.29 | 7.01 | 7.27 | 7.27 | +0.19 (+2.68%) | 5,936,300 |